Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 12.29
+0.16 (1.32%)
At close: Sep 12, 2025
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.45 | 12.45 | 11.66 | 11.96 | 11.96 | -2.69% | 86,724 |
| Sep 12, 2025 | 12.23 | 12.50 | 11.60 | 12.29 | 12.29 | 1.32% | 163,994 |
| Sep 11, 2025 | 12.45 | 12.90 | 11.82 | 12.13 | 12.13 | -0.57% | 137,822 |
| Sep 10, 2025 | 12.27 | 12.85 | 11.65 | 12.20 | 12.20 | -0.33% | 183,142 |
| Sep 9, 2025 | 12.10 | 12.90 | 11.62 | 12.24 | 12.24 | 2.51% | 132,786 |
| Sep 8, 2025 | 12.34 | 12.34 | 11.65 | 11.94 | 11.94 | -0.83% | 24,561 |
| Sep 5, 2025 | 12.54 | 12.54 | 11.62 | 12.04 | 12.04 | 1.01% | 30,948 |
| Sep 4, 2025 | 12.72 | 12.72 | 11.60 | 11.92 | 11.92 | -2.30% | 124,377 |
| Sep 3, 2025 | 11.99 | 12.50 | 11.06 | 12.20 | 12.20 | 4.63% | 74,246 |
| Sep 2, 2025 | 11.35 | 13.23 | 10.20 | 11.66 | 11.66 | 3.19% | 125,529 |
| Sep 1, 2025 | 11.58 | 11.90 | 10.97 | 11.30 | 11.30 | -2.42% | 66,849 |
| Aug 29, 2025 | 11.90 | 12.24 | 11.20 | 11.58 | 11.58 | 0.26% | 84,631 |
| Aug 28, 2025 | 12.10 | 12.48 | 11.20 | 11.55 | 11.55 | -4.55% | 57,287 |
| Aug 26, 2025 | 12.20 | 12.65 | 11.70 | 12.10 | 12.10 | -0.82% | 33,042 |
| Aug 25, 2025 | 12.54 | 13.25 | 12.00 | 12.20 | 12.20 | -4.69% | 116,167 |
| Aug 22, 2025 | 12.57 | 13.34 | 12.57 | 12.80 | 12.80 | 0.08% | 12,283 |
| Aug 21, 2025 | 12.67 | 13.80 | 12.56 | 12.79 | 12.79 | -0.62% | 38,494 |
| Aug 20, 2025 | 13.25 | 13.25 | 12.70 | 12.87 | 12.87 | -0.46% | 23,458 |
| Aug 19, 2025 | 13.50 | 13.62 | 12.90 | 12.93 | 12.93 | -1.52% | 21,849 |
| Aug 18, 2025 | 13.49 | 13.92 | 12.50 | 13.13 | 13.13 | -0.76% | 41,466 |
| Aug 14, 2025 | 13.50 | 13.89 | 12.60 | 13.23 | 13.23 | 2.08% | 21,515 |
| Aug 13, 2025 | 12.99 | 13.62 | 12.63 | 12.96 | 12.96 | 1.81% | 60,449 |
| Aug 12, 2025 | 13.50 | 13.94 | 12.00 | 12.73 | 12.73 | -5.28% | 146,936 |
| Aug 11, 2025 | 13.65 | 14.20 | 13.30 | 13.44 | 13.44 | -1.54% | 66,606 |
| Aug 8, 2025 | 14.08 | 14.30 | 13.01 | 13.65 | 13.65 | -2.92% | 77,242 |
| Aug 7, 2025 | 14.50 | 15.95 | 13.62 | 14.06 | 14.06 | -0.57% | 75,666 |
| Aug 6, 2025 | 13.84 | 14.30 | 13.30 | 14.14 | 14.14 | 8.77% | 110,095 |
| Aug 5, 2025 | 14.75 | 14.75 | 12.80 | 13.00 | 13.00 | -6.88% | 255,721 |
| Aug 4, 2025 | 14.98 | 14.98 | 13.45 | 13.96 | 13.96 | 1.38% | 20,117 |
| Aug 1, 2025 | 14.00 | 14.49 | 13.63 | 13.77 | 13.77 | -0.15% | 18,035 |
| Jul 31, 2025 | 14.90 | 14.90 | 13.40 | 13.79 | 13.79 | -4.17% | 33,779 |
| Jul 30, 2025 | 14.99 | 14.99 | 14.11 | 14.39 | 14.39 | 1.98% | 17,371 |
| Jul 29, 2025 | 15.20 | 15.35 | 13.51 | 14.11 | 14.11 | -5.05% | 78,379 |
| Jul 28, 2025 | 15.20 | 15.39 | 13.93 | 14.86 | 14.86 | -1.07% | 60,195 |
| Jul 25, 2025 | 15.30 | 16.00 | 14.45 | 15.02 | 15.02 | -1.83% | 49,423 |
| Jul 24, 2025 | 15.35 | 16.10 | 15.00 | 15.30 | 15.30 | -1.92% | 12,509 |
| Jul 23, 2025 | 15.35 | 16.38 | 15.35 | 15.60 | 15.60 | - | 25,624 |
| Jul 22, 2025 | 15.35 | 16.35 | 15.15 | 15.60 | 15.60 | -1.64% | 52,549 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.02 | 15.86 | 15.86 | 4.48% | 82,068 |
| Jul 18, 2025 | 15.20 | 15.50 | 14.26 | 15.18 | 15.18 | 5.93% | 62,945 |
| Jul 17, 2025 | 14.54 | 14.77 | 13.90 | 14.33 | 14.33 | 1.92% | 54,992 |
| Jul 16, 2025 | 14.00 | 14.89 | 13.81 | 14.06 | 14.06 | 0.72% | 25,009 |
| Jul 15, 2025 | 14.45 | 14.45 | 13.75 | 13.96 | 13.96 | -0.43% | 37,949 |
| Jul 14, 2025 | 15.37 | 15.55 | 14.00 | 14.02 | 14.02 | -9.84% | 159,147 |
| Jul 11, 2025 | 15.01 | 15.90 | 15.01 | 15.55 | 15.55 | 1.83% | 18,172 |
| Jul 10, 2025 | 15.98 | 15.98 | 15.11 | 15.27 | 15.27 | -1.23% | 22,679 |
| Jul 9, 2025 | 15.52 | 16.40 | 15.35 | 15.46 | 15.46 | -0.90% | 24,867 |
| Jul 8, 2025 | 15.60 | 15.99 | 15.39 | 15.60 | 15.60 | 2.03% | 26,710 |
| Jul 7, 2025 | 15.05 | 16.50 | 15.05 | 15.29 | 15.29 | -1.23% | 101,421 |
| Jul 4, 2025 | 15.91 | 16.49 | 14.60 | 15.48 | 15.48 | -2.70% | 86,021 |